アイ・パートナーズフィナンシャル（7345）の株価チャート

株価

7/6

前日 (7/3): 963
始値: 933
高値: 945
安値: 927
終値 -1.87%: 945
出来高 +999.99%: 2,700

乖離率

株価（5日） 移動平均値: -0.42%
949
株価（25日） 移動平均値: -1.25%
957
出来高（5日） 移動平均値: +90.14%
1,420

2026/02/03～2026/07/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
07/06	933	945	927	945	-1.87%	2,700	33億4038万	-1.25%	34.38	4.33
07/03	953	963	953	963	-0.52%	200	34億401万	+0.42%	35.03	4.41
07/02	968	968	968	968	+2.98%	100	34億2168万	+0.83%	35.21	4.43
07/01	916	940	916	940	+0.97%	2,200	33億2271万	-2.29%	34.2	4.3
06/30	925	961	925	931	-0.85%	1,900	32億9089万	-3.42%	33.87	4.26
06/29	924	940	913	939	0%	1,500	33億1917万	-2.9%	34.16	4.3
06/26	904	940	889	939	+2.18%	2,800	33億1917万	-3.2%	34.16	4.3
06/25	936	936	919	919	-3.16%	1,600	32億4848万	-5.55%	33.43	4.21
06/24	948	949	923	949	+1.39%	1,400	33億5452万	-2.97%	34.52	4.34
06/23	904	936	904	936	+1.96%	1,900	33億857万	-4.39%	34.05	4.28
06/22	895	929	882	918	-2.34%	4,900	32億4494万	-6.61%	33.4	4.2
06/19	954	954	925	940	-1.36%	2,600	33億2271万	-4.86%	34.2	4.3
06/18	955	955	937	953	-1.75%	7,500	33億6866万	-4.12%	34.67	4.36
06/17	963	975	949	970	-0.82%	6,000	34億2875万	-2.71%	35.29	4.44
06/16	918	978	909	978	+4.82%	5,700	34億5703万	-2.2%	35.58	4.48
06/15	940	961	925	933	-2.3%	1,400	32億9796万	-6.98%	33.94	4.27
06/12	944	964	937	955	+0.42%	2,700	33億7573万	-5.35%	34.74	4.37
06/11	969	969	934	951	-1.45%	4,600	33億6159万	-5.93%	34.6	4.35
06/10	950	965	950	965	0%	700	34億1108万	-4.83%	35.11	4.42
06/09	966	966	939	965	-0.1%	10,100	34億1108万	-5.11%	35.11	4.42
06/08	975	980	960	966	-3.88%	3,900	34億1461万	-5.2%	35.14	4.42
06/05	974	1,005	960	1,005	+0.1%	3,400	35億5247万	-1.57%	36.56	4.6
06/01	1,000	1,004	997	1,004	+1.93%	1,100	35億4893万	-1.86%	36.52	4.6
05/29	999	999	984	985	-1.5%	3,900	34億8177万	-3.81%	35.83	4.51
05/28	996	1,000	983	1,000	0%	3,100	35億3480万	-2.44%	36.38	4.58
05/27	973	1,000	973	1,000	0%	900	35億3480万	-2.53%	36.38	4.58
05/26	982	1,000	982	1,000	+0.3%	2,000	35億3480万	-2.63%	36.38	4.58
05/25	980	997	959	997	+0.2%	6,600	35億2419万	-3.11%	36.27	4.56
05/22	990	1,005	988	995	-2.45%	2,400	35億1712万	-3.59%	36.2	4.55
05/21	1,020	1,020	1,002	1,020	+0.79%	1,600	36億549万	-1.45%	37.11	4.67
05/20	1,000	1,015	981	1,012	-0.3%	2,800	35億7721万	-2.41%	36.82	4.63
05/19	1,001	1,048	994	1,015	-1.36%	3,600	35億8782万	-2.31%	36.92	4.65
05/18	1,008	1,067	998	1,029	+3.63%	14,100	36億3730万	-1.25%	37.43	4.71
05/15	1,034	1,034	993	993	-3.87%	1,100	35億1005万	-4.79%	36.12	4.55
05/14	1,044	1,044	981	1,033	-0.86%	7,300	36億5144万	-1.34%	37.58	4.73
05/13	1,044	1,044	1,030	1,042	-2.98%	3,100	36億8326万	-0.57%	37.91	4.77
05/12	1,040	1,074	1,036	1,074	+2.48%	1,500	37億9637万	+2.29%	39.07	4.92
05/11	1,006	1,050	1,006	1,048	+1.45%	17,100	37億447万	-0.66%	38.12	4.8
05/08	1,051	1,051	1,001	1,033	-1.81%	3,400	36億5144万	-2.18%	37.58	4.73
05/07	1,049	1,084	1,020	1,052	-2.5%	11,300	37億1860万	-0.47%	38.27	4.82
05/01	980	1,079	979	1,079	+7.15%	12,000	38億1404万	+1.79%	39.25	4.94
04/30	1,005	1,025	1,005	1,007	-2.42%	400	35億5954万	-5.09%	36.63	4.61
04/28	1,000	1,050	1,000	1,032	+0.39%	12,700	36億4791万	-3.19%	37.54	4.72
04/27	1,001	1,028	1,000	1,028	+1.28%	7,700	36億3377万	-3.93%	37.4	4.71
04/24	1,029	1,039	1,013	1,015	-2.31%	1,800	35億8782万	-5.14%	36.92	4.65
04/23	1,020	1,039	1,015	1,039	-1.05%	1,300	36億7265万	-3.26%	37.8	4.76
04/22	1,050	1,050	1,050	1,050	+1.94%	1,600	37億1154万	-2.78%	38.2	4.81
04/21	1,005	1,030	1,005	1,030	+2.59%	600	36億4084万	-5.24%	37.47	4.72
04/20	1,012	1,027	1,004	1,004	-2.24%	1,000	35億4893万	-8.14%	36.52	4.6
04/17	1,003	1,045	1,003	1,027	+1.68%	1,100	36億3023万	-6.64%	37.36	4.7
04/16	972	1,056	972	1,010	-4.72%	9,200	35億7014万	-8.76%	36.74	4.62
04/15	1,092	1,092	1,032	1,060	-1.4%	7,700	37億4688万	-4.68%	38.56	4.85
04/14	1,059	1,080	1,048	1,075	+1.32%	12,300	37億9991万	-3.5%	39.11	4.92
04/13	1,065	1,077	1,061	1,061	-0.38%	1,400	37億5042万	-4.76%	38.6	4.86
04/10	1,068	1,068	1,063	1,065	-0.47%	300	37億6456万	-4.57%	38.74	4.88
04/09	1,079	1,079	1,070	1,070	-1.83%	600	37億8223万	-4.21%	38.92	4.9
04/08	1,086	1,090	1,059	1,090	+2.73%	3,200	38億5293万	-2.33%	39.65	4.99
04/07	1,087	1,090	1,059	1,061	-2.39%	9,200	37億5042万	-4.59%	38.6	4.86
04/06	1,062	1,102	1,062	1,087	+2.07%	3,200	38億4232万	-2.07%	39.54	4.98
04/03	1,100	1,100	1,065	1,065	-3.18%	11,400	37億6456万	-3.71%	38.74	4.88
04/02	1,190	1,190	1,094	1,100	-7.25%	7,100	38億8828万	-0.36%	40.02	5.04
04/01	1,109	1,209	1,069	1,186	+9.92%	21,100	41億9227万	+7.82%	43.14	5.43
03/31	1,043	1,100	1,010	1,079	+1.89%	8,700	38億1404万	-1.1%	39.25	4.94
03/30	1,101	1,101	1,055	1,059	-5.78%	1,400	37億4335万	-2.49%	38.52	4.85
03/27	1,080	1,127	1,052	1,124	+1.26%	15,000	39億7311万	+3.98%	40.89	5.15
03/26	1,115	1,128	1,043	1,110	-0.27%	19,500	39億2362万	+3.45%	40.38	5.08
03/25	1,154	1,154	1,052	1,113	-1.68%	16,200	39億3423万	+4.51%	40.49	5.1
03/24	1,049	1,149	1,047	1,132	+7.91%	24,600	40億139万	+7.1%	41.18	5.18
03/23	1,079	1,081	1,001	1,049	-5.41%	36,100	37億800万	+0.1%	38.16	4.8
03/19	1,159	1,160	1,044	1,109	-6.26%	41,400	39億2009万	+6.43%	40.34	5.08
03/18	1,269	1,269	1,183	1,183	-3.19%	39,500	41億8166万	+14.19%	43.04	5.42
03/17	1,220	1,270	1,200	1,222	+2.17%	16,500	43億1952万	+19.22%	44.45	5.59
03/16	1,194	1,203	1,167	1,196	+2.57%	10,600	42億2762万	+17.95%	43.51	5.48
03/13	1,213	1,225	1,153	1,166	-3.56%	25,500	41億2157万	+16.25%	42.42	5.34
03/12	1,147	1,225	1,135	1,209	+7.18%	18,300	42億7357万	+21.75%	43.98	5.53
03/11	1,109	1,150	1,100	1,128	+1.81%	21,000	39億8725万	+14.87%	41.03	5.16
03/10	1,089	1,120	1,073	1,108	+2.69%	6,300	39億1655万	+13.87%	40.31	5.07
03/09	1,096	1,100	1,055	1,079	-2.71%	29,500	38億1404万	+12.28%	39.25	4.94
03/06	1,100	1,120	1,076	1,109	+0.82%	10,700	39億2009万	+16.61%	40.34	5.08
03/05	1,043	1,110	1,043	1,100	+7.11%	24,400	38億8828万	+17.15%	40.02	5.04
03/04	1,000	1,027	971	1,027	+1.99%	22,000	36億3023万	+10.67%	37.36	4.7
03/03	1,023	1,023	993	1,007	-0.59%	9,600	35億5954万	+9.58%	36.63	4.61
03/02	980	1,014	980	1,013	+3.68%	12,600	35億8075万	+11.2%	36.85	4.64
02/27	1,007	1,025	945	977	-4.03%	33,000	34億5349万	+8.19%	35.54	4.47
02/26	988	1,032	980	1,018	+2%	13,000	35億9842万	+13.74%	37.03	4.66
02/25	970	998	970	998	+2.67%	13,900	35億2773万	+12.77%	36.31	4.57
02/24	947	1,000	947	972	+3.51%	16,300	34億3582万	+11.09%	35.36	4.45
02/20	934	958	921	939	+0.54%	13,400	33億1917万	+8.43%	34.16	4.3
02/19	919	935	905	934	+1.3%	23,900	33億150万	+8.98%	33.98	4.28
02/18	902	922	860	922	+0.55%	30,100	32億5908万	+8.6%	33.54	4.22
02/17	920	920	901	917	-0.65%	19,600	32億4141万	+9.04%	33.36	4.2
02/16	901	925	901	923	+2.56%	8,200	32億6262万	+10.94%	33.58	4.23
02/13	905	927	896	900	-0.55%	26,800	31億8132万	+9.36%	32.74	4.12
02/12	938	945	898	905	-3.62%	17,700	31億9899万	+11.04%	32.92	4.14
02/10	928	955	912	939	+1.29%	23,900	33億1917万	+16.36%	34.16	4.3
02/09	918	958	911	927	-0.32%	9,000	32億7675万	+16.17%	33.72	4.24
02/06	931	938	910	930	-1.06%	13,300	32億8736万	+17.87%	33.83	4.26
02/05	911	968	911	940	+3.18%	25,300	33億2271万	+20.67%	34.2	4.3
02/04	934	934	886	911	-2.04%	25,200	32億2020万	+18.62%	33.14	4.17
02/03	914	932	892	930	+3.45%	24,000	32億8736万	+22.53%	33.83	4.26

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	2,475 9,900 6/24	490 1,958 2/24	1,678,800 419,700 6/25	78億3090万	16億4824万	+24.15% 3/25	-34.31% 8/17
2023年 3月期	736 4/12	456 12/29	1,497,400 12/9	24億7825万	15億5623万	+32.71% 12/8	-10.37% 12/28
2024年 3月期	558 12/29	356 2/15	6,822,400 12/29	19億2649万	12億2909万	+22.07% 6/23	-11.05% 5/16
2025年 3月期	639 10/1	365 8/5	130,100 10/21	22億3215万	12億7501万	+27.44% 10/1	-16.32% 8/5
2026年 3月期	1,270 3/17	524 4/7	106,300 9/1	44億8919万	18億5097万	+22.61% 2/3	-8.78% 4/16
最新	945 2026/7/6		2,700	33億4038万		-1.25% 957

年間値上がり率

2022/12/30 vs 2021/12/30: -44%（0.56倍）
2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/12/30 vs 2023/12/29: 31%（1.31倍）
2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/07/06 vs 2025/12/30: 36%（1.36倍）
過去安値 356円（2024/02/15）: 165%（2.65倍）
945円（7/6）

アイ・パートナーズフィナンシャル（7345）の株価チャート

株価

7/6

乖離率

2026/02/03～2026/07/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート